Comfort Systems USA (NY: FIX )

380.27 +23.73 (+6.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 11.23 11.35 11.15 11.22 370,638 -0.03(-0.22%)
Nov 29, 2006 11.46 11.71 11.16 11.24 496,069 -0.15(-1.31%)
Nov 28, 2006 11.37 11.57 11.23 11.39 303,414 -0.02(-0.15%)
Nov 27, 2006 11.43 11.48 11.18 11.41 413,210 -0.07(-0.58%)
Nov 24, 2006 11.48 11.59 11.48 11.48 41,850 -0.04(-0.36%)
Nov 22, 2006 11.66 11.71 11.50 11.52 117,012 -0.08(-0.72%)
Nov 21, 2006 11.48 11.67 11.47 11.60 182,794 +0.19(+1.68%)
Nov 20, 2006 11.35 11.59 11.31 11.41 223,441 +0.00(+0.00%)
Nov 17, 2006 11.14 11.52 11.08 11.41 400,583 +0.37(+3.31%)
Nov 16, 2006 11.15 11.26 10.98 11.04 129,759 -0.13(-1.19%)
Nov 15, 2006 11.04 11.22 11.02 11.18 267,095 +0.13(+1.21%)
Nov 14, 2006 10.89 11.13 10.81 11.04 306,661 +0.16(+1.45%)
Nov 13, 2006 11.00 11.11 10.88 10.88 378,335 -0.14(-1.28%)
Nov 10, 2006 10.89 11.06 10.86 11.03 306,661 +0.14(+1.30%)
Nov 09, 2006 11.08 11.08 10.75 10.88 468,289 -0.14(-1.28%)
Nov 08, 2006 10.43 11.04 10.39 11.03 374,727 +0.59(+5.66%)
Nov 07, 2006 10.36 10.57 10.32 10.44 290,065 +0.06(+0.56%)
Nov 06, 2006 10.48 10.59 10.33 10.38 239,676 -0.06(-0.56%)
Nov 03, 2006 10.73 10.77 10.41 10.44 370,999 -0.33(-3.09%)
Nov 02, 2006 9.978 10.87 9.962 10.77 1,042,888 +1.27(+13.40%)
Nov 01, 2006 9.654 9.712 9.421 9.496 291,508 -0.16(-1.64%)
Oct 31, 2006 9.554 9.762 9.553 9.654 313,996 +0.13(+1.40%)
Oct 30, 2006 9.188 9.563 9.127 9.521 352,119 +0.27(+2.88%)
Oct 27, 2006 9.430 9.521 9.197 9.255 157,299 -0.18(-1.94%)
Oct 26, 2006 9.413 9.521 9.172 9.438 205,162 +0.12(+1.34%)
Oct 25, 2006 9.172 9.455 9.172 9.313 161,387 +0.12(+1.27%)
Oct 24, 2006 9.180 9.355 9.172 9.197 102,941 -0.01(-0.09%)
Oct 23, 2006 9.305 9.388 9.147 9.205 111,360 -0.11(-1.16%)
Oct 20, 2006 9.438 9.438 9.247 9.313 175,458 -0.08(-0.89%)
Oct 19, 2006 9.355 9.521 9.338 9.396 157,299 +0.00(+0.00%)
Oct 18, 2006 9.563 9.646 9.396 9.396 102,220 -0.07(-0.79%)
Oct 17, 2006 9.438 9.521 9.288 9.471 630,158 -0.08(-0.87%)
Oct 16, 2006 9.421 9.613 9.421 9.554 186,642 +0.13(+1.41%)
Oct 13, 2006 9.480 9.529 9.413 9.421 165,717 -0.06(-0.61%)
Oct 12, 2006 9.355 9.563 9.355 9.480 220,435 +0.17(+1.88%)
Oct 11, 2006 9.396 9.438 9.122 9.305 185,920 -0.10(-1.06%)
Oct 10, 2006 9.305 9.421 9.180 9.405 350,916 +0.14(+1.53%)
Oct 09, 2006 9.080 9.355 8.981 9.263 241,119 +0.12(+1.27%)
Oct 06, 2006 9.230 9.288 9.055 9.147 203,478 -0.12(-1.35%)
Oct 05, 2006 9.022 9.322 8.956 9.272 413,691 +0.27(+3.05%)
Oct 04, 2006 8.723 9.055 8.723 8.997 855,163 +0.28(+3.24%)
Oct 03, 2006 8.823 9.014 8.665 8.715 824,256 -0.11(-1.23%)
Oct 02, 2006 9.446 9.446 8.748 8.823 961,713 -0.71(-7.42%)
Sep 29, 2006 9.862 9.870 9.496 9.529 210,573 -0.37(-3.70%)
Sep 28, 2006 9.954 10.04 9.820 9.895 123,025 -0.06(-0.58%)
Sep 27, 2006 9.920 10.03 9.885 9.954 224,764 -0.05(-0.50%)
Sep 26, 2006 10.09 10.17 9.937 10.00 301,008 -0.08(-0.82%)
Sep 25, 2006 9.845 10.14 9.687 10.09 164,634 +0.24(+2.45%)
Sep 22, 2006 9.870 9.929 9.812 9.845 266,614 -0.07(-0.75%)
Sep 21, 2006 10.19 10.24 9.854 9.920 140,943 -0.23(-2.29%)
Sep 20, 2006 10.20 10.27 10.04 10.15 162,590 +0.03(+0.33%)
Sep 19, 2006 10.18 10.19 9.978 10.12 190,971 -0.08(-0.82%)
Sep 18, 2006 10.11 10.26 9.854 10.20 187,363 -0.02(-0.24%)
Sep 15, 2006 10.54 10.56 10.19 10.23 334,681 -0.20(-1.91%)
Sep 14, 2006 10.03 10.56 10.03 10.43 163,191 +0.39(+3.89%)
Sep 13, 2006 10.21 10.27 9.978 10.04 433,895 -0.14(-1.39%)
Sep 12, 2006 10.24 10.26 10.06 10.18 179,787 +0.02(+0.25%)
Sep 11, 2006 10.23 10.29 10.04 10.15 172,331 -0.20(-1.93%)
Sep 08, 2006 10.56 10.60 10.31 10.35 228,131 -0.22(-2.05%)
Sep 07, 2006 10.48 10.62 10.31 10.57 227,049 +0.01(+0.08%)
Sep 06, 2006 10.81 10.82 10.39 10.56 201,674 -0.33(-3.05%)
Sep 05, 2006 10.90 11.23 10.77 10.89 203,238 +0.03(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.